PureCycle Technologies, Inc. (PCT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT240816C00001500 | 2024-03-05 11:25AM EDT | 1.50 | 4.40 | 4.00 | 4.50 | 0.00 | - | 1 | 3 | 338.67% |
| PCT240816C00002000 | 2024-03-25 9:31AM EDT | 2.00 | 4.20 | 2.50 | 3.70 | 0.00 | - | 16 | 40 | 252.34% |
| PCT240816C00002500 | 2024-03-06 3:02PM EDT | 2.50 | 2.83 | 2.90 | 3.80 | 0.00 | - | 5 | 22 | 231.64% |
| PCT240816C00003000 | 2024-05-01 2:53PM EDT | 3.00 | 2.09 | 2.15 | 3.50 | 0.00 | - | 31 | 67 | 185.16% |
| PCT240816C00003500 | 2024-04-16 9:30AM EDT | 3.50 | 2.05 | 1.80 | 3.20 | 0.00 | - | 1 | 15 | 174.61% |
| PCT240816C00004000 | 2024-04-30 1:03PM EDT | 4.00 | 1.40 | 0.55 | 2.90 | 0.00 | - | 2 | 59 | 109.38% |
| PCT240816C00004500 | 2024-05-01 2:39PM EDT | 4.50 | 1.10 | 0.55 | 1.70 | 0.00 | - | 78 | 96 | 73.44% |
| PCT240816C00005000 | 2024-05-06 3:47PM EDT | 5.00 | 1.25 | 1.00 | 1.30 | -0.14 | -10.07% | 24 | 430 | 100.20% |
| PCT240816C00005500 | 2024-05-02 3:57PM EDT | 5.50 | 1.10 | 0.90 | 1.95 | 0.00 | - | 648 | 2,103 | 144.34% |
| PCT240816C00006000 | 2024-05-06 3:48PM EDT | 6.00 | 0.85 | 0.55 | 1.10 | -0.20 | -19.05% | 19 | 2,845 | 102.93% |
| PCT240816C00007000 | 2024-05-02 3:26PM EDT | 7.00 | 0.70 | 0.60 | 0.85 | 0.00 | - | 5 | 244 | 116.60% |
| PCT240816C00008000 | 2024-04-25 10:32AM EDT | 8.00 | 0.39 | 0.20 | 0.75 | 0.00 | - | 5 | 135 | 109.77% |
| PCT240816C00009000 | 2024-04-15 3:52PM EDT | 9.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 1 | 2,057 | 107.03% |
| PCT240816C00010000 | 2024-05-03 9:56AM EDT | 10.00 | 0.31 | 0.20 | 0.45 | 0.00 | - | 50 | 1,088 | 118.16% |
| PCT240816C00011000 | 2024-05-03 9:51AM EDT | 11.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 2 | 217 | 114.45% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT240816P00001000 | 2024-03-26 3:19PM EDT | 1.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 80 | 3,583 | 214.06% |
| PCT240816P00001500 | 2024-04-26 9:54AM EDT | 1.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 117 | 415 | 162.50% |
| PCT240816P00002000 | 2024-04-12 12:11PM EDT | 2.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 138 | 146.09% |
| PCT240816P00002500 | 2024-04-08 10:30AM EDT | 2.50 | 0.30 | 0.05 | 0.35 | 0.00 | - | 30 | 244 | 135.55% |
| PCT240816P00003000 | 2024-05-06 9:47AM EDT | 3.00 | 0.25 | 0.15 | 1.05 | -0.10 | -28.57% | 1 | 97 | 176.37% |
| PCT240816P00003500 | 2024-05-06 1:16PM EDT | 3.50 | 0.45 | 0.15 | 1.40 | -0.10 | -18.18% | 1 | 75 | 167.19% |
| PCT240816P00004000 | 2024-05-01 2:59PM EDT | 4.00 | 0.70 | 0.55 | 0.95 | 0.00 | - | 1 | 87 | 132.42% |
| PCT240816P00004500 | 2024-05-03 9:38AM EDT | 4.50 | 0.80 | 0.80 | 1.55 | 0.00 | - | 130 | 161 | 149.80% |
| PCT240816P00005000 | 2024-05-03 11:23AM EDT | 5.00 | 1.15 | 0.90 | 1.50 | 0.00 | - | 1,004 | 2,367 | 121.68% |
| PCT240816P00005500 | 2024-05-01 3:38PM EDT | 5.50 | 1.65 | 1.30 | 1.95 | 0.00 | - | 29 | 915 | 131.84% |
| PCT240816P00006000 | 2024-05-01 3:52PM EDT | 6.00 | 2.05 | 1.45 | 2.35 | 0.00 | - | 132 | 285 | 125.39% |
| PCT240816P00007000 | 2024-05-03 11:50AM EDT | 7.00 | 2.45 | 2.30 | 3.80 | 0.00 | - | 1 | 87 | 162.11% |
| PCT240816P00008000 | 2024-04-05 2:28PM EDT | 8.00 | 3.20 | 2.90 | 3.60 | 0.00 | - | 37 | 62 | 104.10% |
| PCT240816P00009000 | 2024-04-02 2:17PM EDT | 9.00 | 4.00 | 3.60 | 4.50 | 0.00 | - | - | 27 | 93.95% |
| PCT240816P00010000 | 2024-04-04 12:44PM EDT | 10.00 | 4.91 | 4.80 | 5.20 | 0.00 | - | 2 | 2 | 97.27% |
© 2024 Yahoo. All rights reserved.